Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cirrus Logic Inc
(NQ:
CRUS
)
117.52
-1.35 (-1.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2005
4.870
4.870
4.620
4.680
327,861
-0.16(-3.31%)
Feb 25, 2005
4.800
4.860
4.700
4.840
300,869
+0.05(+1.04%)
Feb 24, 2005
4.700
4.790
4.600
4.790
1,047,522
+0.14(+3.01%)
Feb 23, 2005
4.750
4.750
4.600
4.650
438,441
+0.04(+0.87%)
Feb 22, 2005
4.660
4.830
4.600
4.610
715,947
-0.17(-3.56%)
Feb 18, 2005
4.710
4.820
4.690
4.780
378,021
+0.03(+0.63%)
Feb 17, 2005
4.880
4.940
4.690
4.750
401,241
-0.15(-3.06%)
Feb 16, 2005
4.850
4.900
4.760
4.900
448,469
+0.00(+0.00%)
Feb 15, 2005
4.950
5.080
4.740
4.900
829,608
-0.05(-1.01%)
Feb 14, 2005
5.000
5.000
4.910
4.950
303,625
-0.08(-1.59%)
Feb 11, 2005
4.930
5.070
4.860
5.030
974,309
+0.10(+2.03%)
Feb 10, 2005
5.010
5.090
4.870
4.930
881,453
-0.07(-1.40%)
Feb 09, 2005
5.170
5.170
4.970
5.000
428,913
-0.15(-2.91%)
Feb 08, 2005
5.040
5.210
5.040
5.150
561,513
+0.08(+1.58%)
Feb 07, 2005
5.140
5.180
5.010
5.070
701,488
-0.08(-1.55%)
Feb 04, 2005
4.960
5.180
4.900
5.150
845,242
+0.14(+2.79%)
Feb 03, 2005
4.950
5.020
4.750
5.010
610,995
+0.09(+1.83%)
Feb 02, 2005
4.760
4.950
4.740
4.920
651,780
+0.13(+2.71%)
Feb 01, 2005
4.600
4.850
4.590
4.790
754,145
+0.20(+4.36%)
Jan 31, 2005
4.700
4.800
4.560
4.590
752,187
-0.11(-2.34%)
Jan 28, 2005
4.700
4.790
4.580
4.700
570,335
+0.05(+1.08%)
Jan 27, 2005
4.650
4.820
4.610
4.650
1,043,938
-0.14(-2.92%)
Jan 26, 2005
4.550
4.790
4.530
4.790
642,065
+0.24(+5.27%)
Jan 25, 2005
4.640
4.680
4.430
4.550
428,436
+0.00(+0.00%)
Jan 24, 2005
4.720
4.750
4.420
4.550
557,883
-0.15(-3.19%)
Jan 21, 2005
4.700
4.770
4.550
4.700
475,700
-0.02(-0.42%)
Jan 20, 2005
4.550
4.770
4.550
4.720
613,729
+0.03(+0.64%)
Jan 19, 2005
4.880
4.960
4.540
4.690
1,189,506
-0.19(-3.89%)
Jan 18, 2005
4.820
4.980
4.820
4.880
807,029
-0.02(-0.41%)
Jan 14, 2005
4.950
4.950
4.820
4.900
731,503
+0.10(+2.08%)
Jan 13, 2005
4.600
4.870
4.540
4.800
789,887
+0.18(+3.90%)
Jan 12, 2005
4.750
4.830
4.490
4.620
487,777
-0.12(-2.53%)
Jan 11, 2005
4.810
4.840
4.570
4.740
940,085
-0.16(-3.27%)
Jan 10, 2005
5.000
5.040
4.850
4.900
323,996
-0.09(-1.80%)
Jan 07, 2005
5.000
5.020
4.720
4.990
520,466
+0.04(+0.91%)
Jan 06, 2005
5.050
5.090
4.840
4.945
380,729
-0.04(-0.90%)
Jan 05, 2005
4.970
5.140
4.940
4.990
589,803
-0.09(-1.77%)
Jan 04, 2005
5.360
5.400
4.890
5.080
1,077,047
-0.27(-5.05%)
Jan 03, 2005
5.510
5.590
5.260
5.350
472,575
-0.16(-2.90%)
Dec 31, 2004
5.570
5.620
5.510
5.510
414,800
-0.09(-1.61%)
Dec 30, 2004
5.540
5.670
5.540
5.600
400,000
-0.03(-0.53%)
Dec 29, 2004
5.580
5.670
5.540
5.630
321,500
-0.02(-0.35%)
Dec 28, 2004
5.560
5.690
5.560
5.650
349,300
+0.03(+0.53%)
Dec 27, 2004
5.520
5.660
5.520
5.620
672,200
-0.01(-0.18%)
Dec 23, 2004
5.500
5.670
5.450
5.630
457,200
+0.13(+2.36%)
Dec 22, 2004
5.400
5.700
5.360
5.500
559,600
+0.05(+0.92%)
Dec 21, 2004
5.400
5.580
5.350
5.450
454,900
+0.03(+0.55%)
Dec 20, 2004
5.420
5.510
5.300
5.420
562,300
-0.02(-0.37%)
Dec 17, 2004
5.300
5.520
5.210
5.440
1,277,500
-0.32(-5.56%)
Dec 16, 2004
5.930
5.990
5.730
5.760
422,100
-0.22(-3.68%)
Dec 15, 2004
5.800
6.010
5.790
5.980
458,600
+0.09(+1.53%)
Dec 14, 2004
5.720
5.910
5.640
5.890
510,000
+0.14(+2.43%)
Dec 13, 2004
5.880
5.950
5.720
5.750
336,200
-0.06(-1.03%)
Dec 10, 2004
5.550
5.890
5.540
5.810
514,200
+0.13(+2.29%)
Dec 09, 2004
5.770
5.900
5.600
5.680
591,100
-0.23(-3.89%)
Dec 08, 2004
6.030
6.180
5.860
5.910
685,400
-0.11(-1.83%)
Dec 07, 2004
6.250
6.370
6.020
6.020
560,300
-0.27(-4.29%)
Dec 06, 2004
6.030
6.320
5.950
6.290
674,000
+0.23(+3.80%)
Dec 03, 2004
6.170
6.280
6.060
6.060
462,700
-0.02(-0.33%)
Dec 02, 2004
6.000
6.350
5.930
6.080
548,500
+0.06(+1.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.